Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00200000 | 2024-06-13 1:36PM EDT | 2024-06-21 | 120.43 | 99.60 | 104.40 | 0.00 | - | 1 | 379 | 157.32% |
| WSM240719C00200000 | 2024-05-20 2:23PM EDT | 2024-07-19 | 115.63 | 100.80 | 105.40 | 0.00 | - | 1 | 5 | 84.40% |
| WSM240816C00200000 | 2024-06-13 1:36PM EDT | 2024-08-16 | 121.37 | 101.10 | 105.40 | 0.00 | - | 1 | 5 | 63.78% |
| WSM241115C00200000 | 2024-04-05 3:11PM EDT | 2024-11-15 | 116.07 | 110.90 | 114.30 | 0.00 | - | 1 | 1 | 70.25% |
| WSM250117C00200000 | 2024-06-14 2:25PM EDT | 2025-01-17 | 111.86 | 109.50 | 112.50 | +3.86 | +3.57% | 7 | 111 | 55.76% |
| WSM260116C00200000 | 2024-03-14 1:47PM EDT | 2026-01-16 | 110.78 | 115.80 | 119.50 | 0.00 | - | 1 | 14 | 44.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00200000 | 2024-06-13 9:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 614 | 126.95% |
| WSM240719P00200000 | 2024-06-12 10:49AM EDT | 2024-07-19 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 18 | 65.28% |
| WSM240816P00200000 | 2024-06-06 10:09AM EDT | 2024-08-16 | 0.60 | 0.15 | 0.80 | 0.00 | - | 3 | 163 | 50.71% |
| WSM240920P00200000 | 2024-06-12 9:40AM EDT | 2024-09-20 | 1.19 | 0.60 | 3.00 | 0.00 | - | - | 1 | 52.14% |
| WSM241018P00200000 | 2024-05-23 1:38PM EDT | 2024-10-18 | 2.20 | 0.95 | 3.90 | 0.00 | - | - | 13 | 55.60% |
| WSM241115P00200000 | 2024-06-12 10:17AM EDT | 2024-11-15 | 2.03 | 0.70 | 3.40 | 0.00 | - | 1 | 76 | 48.43% |
| WSM250117P00200000 | 2024-06-13 1:49PM EDT | 2025-01-17 | 3.90 | 4.00 | 6.20 | 0.00 | - | 1 | 305 | 48.50% |
| WSM250321P00200000 | 2024-06-13 10:06AM EDT | 2025-03-21 | 4.00 | 4.60 | 8.00 | 0.00 | - | 5 | 6 | 46.41% |
| WSM250620P00200000 | 2024-06-14 12:30PM EDT | 2025-06-20 | 9.00 | 7.70 | 10.60 | -0.50 | -5.26% | 6 | 6 | 44.59% |
| WSM260116P00200000 | 2024-06-14 11:47AM EDT | 2026-01-16 | 14.00 | 13.10 | 17.00 | -1.60 | -10.26% | 1 | 25 | 43.17% |
© 2024 Yahoo. All rights reserved.